BGRN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	47.03	47.21	46.98	47.17	47.17	0.40%	25,009
Apr 24, 2025	46.89	47.02	46.87	46.98	46.98	0.52%	20,833
Apr 23, 2025	46.99	47.03	46.71	46.74	46.74	0.24%	35,177
Apr 22, 2025	46.68	46.73	46.60	46.63	46.63	0.13%	27,835
Apr 21, 2025	46.69	46.77	46.52	46.57	46.57	-0.47%	26,727
Apr 17, 2025	46.87	46.88	46.74	46.79	46.79	-0.26%	10,277
Apr 16, 2025	46.72	46.91	46.72	46.91	46.91	0.33%	137,362
Apr 15, 2025	46.70	46.82	46.70	46.76	46.76	0.40%	8,541
Apr 14, 2025	46.50	46.65	46.50	46.57	46.57	0.22%	28,601
Apr 11, 2025	46.37	46.61	46.15	46.47	46.47	-0.02%	16,755
Apr 10, 2025	46.73	46.89	46.46	46.48	46.48	-0.92%	22,845
Apr 9, 2025	46.33	46.91	46.16	46.91	46.91	0.73%	27,984
Apr 8, 2025	46.80	46.92	46.53	46.57	46.57	-0.91%	23,896
Apr 7, 2025	47.09	47.14	46.83	47.00	47.00	-0.42%	49,346
Apr 4, 2025	47.45	47.49	47.20	47.20	47.20	-0.38%	23,631
Apr 3, 2025	47.38	47.49	47.33	47.38	47.38	0.25%	31,756
Apr 2, 2025	47.27	47.27	47.14	47.26	47.26	0.11%	20,830
Apr 1, 2025	47.21	47.27	47.17	47.21	47.21	-0.32%	19,844
Mar 31, 2025	47.32	47.37	47.24	47.36	47.19	0.32%	33,685
Mar 28, 2025	47.14	47.21	47.14	47.21	47.04	0.34%	12,756
Mar 27, 2025	47.05	47.07	47.01	47.05	46.88	-	20,325
Mar 26, 2025	47.11	47.18	47.05	47.05	46.88	-0.25%	19,144
Mar 25, 2025	47.10	47.20	47.10	47.17	47.00	0.02%	9,534
Mar 24, 2025	47.18	47.23	47.10	47.16	46.99	-0.17%	22,109
Mar 21, 2025	47.28	47.32	47.24	47.24	47.07	-0.08%	11,558
Mar 20, 2025	47.40	47.40	47.26	47.28	47.11	-	24,833
Mar 19, 2025	47.09	47.30	47.09	47.28	47.11	0.30%	21,222
Mar 18, 2025	47.04	47.19	47.04	47.14	46.97	0.11%	20,426
Mar 17, 2025	47.11	47.19	47.07	47.09	46.92	0.02%	24,751
Mar 14, 2025	47.08	47.13	47.08	47.08	46.91	-0.13%	57,869
Mar 13, 2025	46.97	47.14	46.95	47.14	46.97	0.21%	22,292
Mar 12, 2025	47.07	47.12	47.02	47.04	46.87	-0.15%	44,117
Mar 11, 2025	47.27	47.27	47.08	47.11	46.94	-0.23%	25,590
Mar 10, 2025	47.28	47.30	47.20	47.22	47.05	0.15%	25,491
Mar 7, 2025	47.26	47.27	47.09	47.15	46.98	0.04%	14,351
Mar 6, 2025	47.18	47.18	47.09	47.13	46.96	-0.21%	10,604
Mar 5, 2025	47.36	47.36	47.22	47.23	47.06	-0.13%	25,076
Mar 4, 2025	47.35	47.43	47.27	47.29	47.12	-0.19%	31,252
Mar 3, 2025	47.19	47.39	47.18	47.38	47.21	-0.21%	136,157
Feb 28, 2025	47.36	47.49	47.32	47.48	47.14	0.44%	14,290
Feb 27, 2025	47.29	47.33	47.24	47.27	46.94	-0.17%	16,382
Feb 26, 2025	47.26	47.39	47.24	47.35	47.01	0.08%	14,607
Feb 25, 2025	47.21	47.32	47.21	47.31	46.98	0.45%	10,648
Feb 24, 2025	46.98	47.19	46.86	47.10	46.77	0.26%	58,169
Feb 21, 2025	46.94	47.03	46.94	46.98	46.65	0.13%	23,416
Feb 20, 2025	46.89	46.94	46.87	46.92	46.59	0.30%	21,753
Feb 19, 2025	46.75	46.84	46.75	46.78	46.45	-	62,743
Feb 18, 2025	46.68	46.91	46.68	46.78	46.45	-0.32%	33,553
Feb 14, 2025	46.98	47.03	46.93	46.93	46.60	0.23%	34,690
Feb 13, 2025	46.70	46.87	46.70	46.82	46.49	0.43%	25,539